8841 (株)テーオーシー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 786 | 793 | 782 | 784 | 50,300 | 784 |
| 2024-05-01 | 788 | 796 | 779 | 785 | 70,400 | 785 |
| 2024-04-30 | 778 | 786 | 766 | 786 | 98,100 | 786 |
| 2024-04-26 | 777 | 779 | 766 | 772 | 83,200 | 772 |
| 2024-04-25 | 780 | 785 | 772 | 777 | 82,600 | 777 |
| 2024-04-24 | 789 | 797 | 782 | 790 | 108,400 | 790 |
| 2024-04-23 | 804 | 811 | 791 | 804 | 104,000 | 804 |
| 2024-04-22 | 799 | 816 | 794 | 799 | 139,400 | 799 |
| 2024-04-19 | 808 | 814 | 780 | 794 | 195,500 | 794 |
| 2024-04-18 | 812 | 821 | 797 | 814 | 108,900 | 814 |
| 2024-04-17 | 831 | 842 | 803 | 807 | 193,700 | 807 |
| 2024-04-16 | 846 | 854 | 811 | 818 | 196,900 | 818 |
| 2024-04-15 | 835 | 858 | 826 | 850 | 218,600 | 850 |
| 2024-04-12 | 800 | 856 | 800 | 845 | 322,500 | 845 |
| 2024-04-11 | 826 | 826 | 795 | 803 | 175,900 | 803 |
| 2024-04-10 | 813 | 836 | 812 | 830 | 243,600 | 830 |
| 2024-04-09 | 798 | 825 | 783 | 824 | 215,300 | 824 |
| 2024-04-08 | 792 | 795 | 772 | 787 | 138,200 | 787 |
| 2024-04-05 | 781 | 786 | 763 | 785 | 163,300 | 785 |
| 2024-04-04 | 794 | 804 | 777 | 783 | 219,200 | 783 |
| 2024-04-03 | 765 | 786 | 761 | 785 | 262,000 | 785 |
| 2024-04-02 | 752 | 780 | 741 | 777 | 525,600 | 777 |
| 2024-04-01 | 732 | 744 | 726 | 729 | 170,400 | 729 |
| 2024-03-29 | 696 | 730 | 696 | 726 | 237,100 | 726 |
| 2024-03-28 | 699 | 708 | 690 | 694 | 476,100 | 694 |
| 2024-03-27 | 705 | 708 | 694 | 703 | 658,200 | 703 |
| 2024-03-26 | 675 | 690 | 673 | 685 | 278,100 | 685 |
| 2024-03-25 | 685 | 691 | 679 | 679 | 353,100 | 679 |
| 2024-03-22 | 696 | 696 | 684 | 690 | 198,000 | 690 |
| 2024-03-21 | 695 | 700 | 689 | 696 | 276,800 | 696 |
| 2024-03-19 | 678 | 689 | 672 | 689 | 151,500 | 689 |
| 2024-03-18 | 679 | 686 | 675 | 676 | 176,900 | 676 |
| 2024-03-15 | 671 | 677 | 667 | 674 | 232,100 | 674 |
| 2024-03-14 | 654 | 663 | 653 | 661 | 241,600 | 661 |
| 2024-03-13 | 667 | 679 | 656 | 661 | 186,900 | 661 |
| 2024-03-12 | 655 | 673 | 654 | 672 | 252,300 | 672 |
| 2024-03-11 | 648 | 653 | 639 | 645 | 309,000 | 645 |
| 2024-03-08 | 648 | 662 | 647 | 658 | 260,300 | 658 |
| 2024-03-07 | 661 | 668 | 648 | 650 | 273,200 | 650 |
| 2024-03-06 | 649 | 660 | 647 | 652 | 291,900 | 652 |
| 2024-03-05 | 649 | 660 | 645 | 657 | 163,000 | 657 |
| 2024-03-04 | 665 | 665 | 653 | 656 | 224,700 | 656 |
| 2024-03-01 | 665 | 665 | 652 | 661 | 193,700 | 661 |
| 2024-02-29 | 667 | 668 | 657 | 657 | 185,400 | 657 |
| 2024-02-28 | 671 | 675 | 666 | 674 | 159,800 | 674 |
| 2024-02-27 | 668 | 678 | 665 | 670 | 92,500 | 670 |
| 2024-02-26 | 677 | 684 | 669 | 670 | 119,300 | 670 |
| 2024-02-22 | 680 | 681 | 670 | 676 | 56,800 | 676 |
| 2024-02-21 | 681 | 684 | 678 | 678 | 62,900 | 678 |
| 2024-02-20 | 681 | 687 | 674 | 681 | 97,400 | 681 |
| 2024-02-19 | 675 | 682 | 669 | 682 | 157,700 | 682 |
| 2024-02-16 | 674 | 684 | 669 | 679 | 131,700 | 679 |
| 2024-02-15 | 672 | 672 | 660 | 667 | 50,600 | 667 |
| 2024-02-14 | 682 | 682 | 659 | 662 | 86,900 | 662 |
| 2024-02-13 | 675 | 686 | 673 | 683 | 118,700 | 683 |
| 2024-02-09 | 668 | 675 | 662 | 663 | 118,400 | 663 |
| 2024-02-08 | 671 | 677 | 661 | 675 | 92,700 | 675 |
| 2024-02-07 | 681 | 699 | 667 | 669 | 229,200 | 669 |
| 2024-02-06 | 690 | 690 | 675 | 685 | 145,700 | 685 |
| 2024-02-05 | 693 | 696 | 684 | 693 | 67,100 | 693 |
| 2024-02-02 | 701 | 702 | 685 | 685 | 153,200 | 685 |
| 2024-02-01 | 709 | 709 | 700 | 700 | 88,100 | 700 |
| 2024-01-31 | 703 | 710 | 701 | 710 | 40,500 | 710 |
| 2024-01-30 | 709 | 712 | 701 | 701 | 63,500 | 701 |
| 2024-01-29 | 693 | 715 | 693 | 705 | 89,000 | 705 |
| 2024-01-26 | 692 | 695 | 687 | 688 | 57,000 | 688 |
| 2024-01-25 | 692 | 700 | 691 | 693 | 79,100 | 693 |
| 2024-01-24 | 700 | 700 | 692 | 693 | 80,200 | 693 |
| 2024-01-23 | 708 | 714 | 701 | 703 | 60,700 | 703 |
| 2024-01-22 | 699 | 714 | 699 | 705 | 64,200 | 705 |
| 2024-01-19 | 714 | 714 | 692 | 694 | 128,200 | 694 |
| 2024-01-18 | 705 | 719 | 705 | 714 | 71,200 | 714 |
| 2024-01-17 | 715 | 722 | 702 | 702 | 66,500 | 702 |
| 2024-01-16 | 727 | 727 | 708 | 710 | 77,100 | 710 |
| 2024-01-15 | 732 | 741 | 730 | 733 | 118,100 | 733 |
| 2024-01-12 | 737 | 741 | 724 | 732 | 94,700 | 732 |
| 2024-01-11 | 744 | 751 | 737 | 737 | 75,700 | 737 |
| 2024-01-10 | 760 | 760 | 738 | 742 | 106,100 | 742 |
| 2024-01-09 | 730 | 756 | 730 | 752 | 196,800 | 752 |
| 2024-01-05 | 707 | 729 | 706 | 728 | 151,300 | 728 |
| 2024-01-04 | 700 | 710 | 690 | 698 | 156,200 | 698 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株
